Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO220218C00020000 | 2022-01-28 2:56PM EST | 20.00 | 4.46 | 5.00 | 5.40 | -2.55 | -36.38% | 11 | 191 | 87.11% |
| PTLO220218C00022500 | 2022-01-28 2:56PM EST | 22.50 | 2.85 | 3.10 | 3.40 | -1.85 | -39.36% | 102 | 141 | 81.84% |
| PTLO220218C00025000 | 2022-01-28 3:58PM EST | 25.00 | 1.85 | 1.70 | 2.00 | +0.05 | +2.78% | 270 | 505 | 81.05% |
| PTLO220218C00030000 | 2022-01-28 2:35PM EST | 30.00 | 0.35 | 0.35 | 0.55 | -0.10 | -22.22% | 139 | 724 | 80.08% |
| PTLO220218C00035000 | 2022-01-28 3:55PM EST | 35.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 168 | 780 | 86.52% |
| PTLO220218C00040000 | 2022-01-27 2:54PM EST | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 22 | 381 | 115.23% |
| PTLO220218C00045000 | 2022-01-28 11:44AM EST | 45.00 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 10 | 361 | 132.42% |
| PTLO220218C00050000 | 2022-01-21 10:17AM EST | 50.00 | 0.13 | 0.00 | 0.05 | -0.02 | -13.33% | 1 | 196 | 120.31% |
| PTLO220218C00055000 | 2022-01-12 2:42PM EST | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 157 | 175.78% |
| PTLO220218C00060000 | 2022-01-10 2:52PM EST | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 190.23% |
| PTLO220218C00065000 | 2022-01-21 3:49PM EST | 65.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 203.32% |
| PTLO220218C00070000 | 2021-12-17 2:55PM EST | 70.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 198.05% |
| PTLO220218C00075000 | 2021-12-10 9:30AM EST | 75.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 215.23% |
| PTLO220218C00080000 | 2021-11-19 1:36PM EST | 80.00 | 1.10 | 0.00 | 0.45 | 0.00 | - | 5 | 1 | 245.70% |
| PTLO220218C00085000 | 2021-12-28 1:32PM EST | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 50.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO220218P00017500 | 2022-01-28 9:46AM EST | 17.50 | 0.30 | 0.05 | 0.30 | +0.10 | +50.00% | 7 | 28 | 102.34% |
| PTLO220218P00020000 | 2022-01-28 3:55PM EST | 20.00 | 0.50 | 0.40 | 0.60 | -0.03 | -5.66% | 62 | 281 | 97.75% |
| PTLO220218P00022500 | 2022-01-28 3:05PM EST | 22.50 | 1.33 | 0.95 | 1.30 | +0.13 | +10.83% | 37 | 276 | 92.58% |
| PTLO220218P00025000 | 2022-01-28 2:16PM EST | 25.00 | 2.75 | 2.05 | 2.35 | +0.59 | +27.31% | 25 | 357 | 89.06% |
| PTLO220218P00030000 | 2022-01-28 1:20PM EST | 30.00 | 6.38 | 5.70 | 6.50 | +2.18 | +51.90% | 14 | 415 | 107.13% |
| PTLO220218P00035000 | 2022-01-28 2:39PM EST | 35.00 | 11.52 | 10.30 | 10.60 | +2.52 | +28.00% | 12 | 519 | 104.69% |
| PTLO220218P00040000 | 2022-01-28 10:29AM EST | 40.00 | 17.03 | 15.20 | 15.80 | +3.02 | +21.56% | 2 | 87 | 137.31% |
| PTLO220218P00045000 | 2022-01-26 12:11PM EST | 45.00 | 18.80 | 20.10 | 21.10 | 0.00 | - | 2 | 154 | 170.61% |
| PTLO220218P00050000 | 2022-01-21 12:00PM EST | 50.00 | 24.41 | 24.90 | 26.30 | 0.00 | - | 6 | 4 | 191.41% |
| PTLO220218P00055000 | 2021-12-14 11:42AM EST | 55.00 | 22.88 | 25.00 | 25.50 | 0.00 | - | 1 | 1 | 0.00% |
| PTLO220218P00085000 | 2021-12-13 12:13AM EST | 85.00 | 48.40 | 50.70 | 54.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
